Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

53.19 -1.03 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 46.97 47.22 46.68 46.98 2,035,092 -0.43(-0.90%)
Oct 28, 2021 47.65 47.90 47.32 47.40 1,247,582 -0.34(-0.71%)
Oct 27, 2021 48.34 48.36 47.67 47.74 1,396,753 -0.59(-1.23%)
Oct 26, 2021 48.26 48.34 1,284,598 +0.17(+0.36%)
Oct 25, 2021 48.32 48.42 47.93 48.16 1,245,076 +0.04(+0.08%)
Oct 22, 2021 48.26 48.70 47.98 48.12 2,772,049 +0.11(+0.22%)
Oct 21, 2021 48.41 48.43 47.76 48.02 1,346,525 -0.64(-1.32%)
Oct 20, 2021 48.49 48.94 48.33 48.66 989,778 +0.18(+0.38%)
Oct 19, 2021 48.76 48.85 48.26 48.47 1,466,772 +0.07(+0.14%)
Oct 18, 2021 48.33 48.58 48.24 48.41 1,112,079 -0.25(-0.52%)
Oct 15, 2021 47.78 48.77 47.69 48.66 2,372,938 +1.09(+2.29%)
Oct 14, 2021 47.64 47.78 47.31 47.57 1,264,889 +0.16(+0.33%)
Oct 13, 2021 47.13 47.46 46.83 47.41 2,198,418 +0.47(+0.99%)
Oct 12, 2021 46.81 47.31 46.66 46.95 1,316,571 +0.40(+0.86%)
Oct 11, 2021 46.60 46.96 46.55 46.55 916,252 -0.14(-0.29%)
Oct 08, 2021 46.73 46.81 46.36 46.69 1,050,636 +0.19(+0.42%)
Oct 07, 2021 46.84 47.07 46.43 46.49 1,809,452 -0.17(-0.37%)
Oct 06, 2021 45.91 46.75 45.81 46.67 2,109,635 -0.10(-0.21%)
Oct 05, 2021 46.76 46.97 46.58 46.76 1,405,342 +0.03(+0.06%)
Oct 04, 2021 46.84 47.07 46.50 46.73 1,653,178 -0.42(-0.89%)
Oct 01, 2021 47.38 47.38 46.75 47.15 1,982,538 +0.26(+0.56%)
Sep 30, 2021 47.08 47.24 46.59 46.89 2,128,476 +0.09(+0.19%)
Sep 29, 2021 47.01 47.29 46.56 46.80 2,185,639 -0.38(-0.80%)
Sep 28, 2021 47.87 47.94 47.08 47.18 2,189,918 -1.14(-2.35%)
Sep 27, 2021 47.72 48.38 47.72 48.32 1,275,320 +0.45(+0.93%)
Sep 24, 2021 48.00 48.24 47.85 47.87 1,964,296 -0.50(-1.02%)
Sep 23, 2021 48.46 48.62 48.25 48.37 1,501,027 +0.20(+0.42%)
Sep 22, 2021 47.76 48.73 47.76 48.16 2,520,456 +0.67(+1.41%)
Sep 21, 2021 47.55 47.78 47.20 47.49 1,982,365 +0.09(+0.18%)
Sep 20, 2021 47.48 47.64 47.06 47.40 2,333,305 -0.88(-1.83%)
Sep 17, 2021 49.31 49.42 48.25 48.29 2,793,245 -1.09(-2.20%)
Sep 16, 2021 49.09 49.46 48.88 49.38 2,949,990 -0.17(-0.35%)
Sep 15, 2021 48.93 49.55 48.88 49.55 1,826,949 +0.56(+1.15%)
Sep 14, 2021 48.82 49.21 48.38 48.99 2,000,945 +0.24(+0.50%)
Sep 13, 2021 48.90 49.59 48.66 48.75 2,149,779 +0.16(+0.32%)
Sep 10, 2021 48.76 49.03 48.57 48.59 3,242,702 +0.14(+0.28%)
Sep 09, 2021 48.35 48.60 48.26 48.45 1,489,927 +0.01(+0.02%)
Sep 08, 2021 49.00 49.09 48.43 48.44 1,984,714 -0.55(-1.13%)
Sep 07, 2021 48.91 49.40 48.91 49.00 1,573,216 +0.11(+0.22%)
Sep 03, 2021 49.28 49.38 48.82 48.89 1,579,608 -0.17(-0.34%)
Sep 02, 2021 48.95 49.20 48.82 49.06 1,506,237 +0.15(+0.30%)
Sep 01, 2021 49.99 49.66 48.89 48.91 2,053,795 -0.75(-1.51%)
Aug 31, 2021 49.10 49.83 48.96 49.66 2,885,104 +0.79(+1.61%)
Aug 30, 2021 48.58 48.98 48.23 48.87 1,502,217 +0.32(+0.66%)
Aug 27, 2021 48.16 48.57 47.86 48.55 1,858,250 +0.64(+1.34%)
Aug 26, 2021 48.00 48.04 47.58 47.91 2,475,110 -0.25(-0.52%)
Aug 25, 2021 47.94 48.20 47.58 48.16 1,163,641 +0.17(+0.36%)
Aug 24, 2021 48.00 48.35 47.70 47.99 2,546,051 +0.14(+0.28%)
Aug 23, 2021 47.43 47.96 47.13 47.85 1,065,655 +0.68(+1.44%)
Aug 20, 2021 46.82 47.42 46.82 47.17 1,490,679 -0.26(-0.55%)
Aug 19, 2021 47.75 48.06 47.06 47.43 2,521,999 -1.06(-2.18%)
Aug 18, 2021 48.08 48.75 47.94 48.49 3,218,347 +0.40(+0.83%)
Aug 17, 2021 47.38 48.12 47.34 48.09 1,867,180 -0.04(-0.08%)
Aug 16, 2021 47.85 48.38 47.75 48.13 1,351,998 -0.08(-0.16%)
Aug 13, 2021 47.97 48.21 47.79 48.21 1,479,481 +0.52(+1.10%)
Aug 12, 2021 47.75 47.96 47.58 47.69 1,203,077 -0.22(-0.47%)
Aug 11, 2021 47.82 47.95 47.40 47.91 915,628 +0.53(+1.13%)
Aug 10, 2021 47.00 47.46 46.78 47.38 942,019 +0.32(+0.68%)
Aug 09, 2021 47.55 47.55 46.98 47.05 1,423,819 -0.40(-0.84%)
Aug 06, 2021 47.84 47.86 47.36 47.45 1,164,270 -0.34(-0.71%)
Aug 05, 2021 47.78 48.06 47.71 47.79 1,114,012 +0.14(+0.29%)
Aug 04, 2021 48.45 48.45 47.44 47.66 1,555,210 -0.77(-1.59%)
Aug 03, 2021 47.71 48.44 47.47 48.42 2,707,683 +0.93(+1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.